Clariant AG (CLN.SW) SIX
7.80
+0.01(+0.13%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
7.80
+0.01(+0.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.69 | 7.8 | 7.8 | 7.85 | 7.69 | 780,812 |
| April 01, 2026 | 7.87 | 7.79 | 7.79 | 7.9 | 7.76 | 745,561 |
| March 31, 2026 | 7.84 | 7.73 | 7.73 | 7.89 | 7.61 | 1.17M |
| March 30, 2026 | 7.75 | 7.87 | 7.87 | 7.88 | 7.72 | 596,426 |
| March 27, 2026 | 7.69 | 7.73 | 7.73 | 7.79 | 7.65 | 723,938 |
| March 26, 2026 | 7.67 | 7.7 | 7.7 | 7.83 | 7.6 | 834,206 |
| March 25, 2026 | 7.38 | 7.68 | 7.68 | 7.72 | 7.38 | 1.09M |
| March 24, 2026 | 7.11 | 7.29 | 7.29 | 7.32 | 7.06 | 1.51M |
| March 23, 2026 | 6.71 | 7.05 | 7.05 | 7.14 | 6.55 | 2.13M |
| March 20, 2026 | 6.96 | 6.83 | 6.83 | 7.02 | 6.82 | 5.26M |
| March 19, 2026 | 7.11 | 6.92 | 6.92 | 7.11 | 6.9 | 1.71M |
| March 18, 2026 | 7.4 | 7.25 | 7.25 | 7.4 | 7.16 | 766,586 |
| March 17, 2026 | 7.22 | 7.36 | 7.36 | 7.37 | 7.11 | 887,732 |
| March 16, 2026 | 7.38 | 7.27 | 7.27 | 7.4 | 7.24 | 1.1M |
| March 13, 2026 | 7.69 | 7.38 | 7.38 | 7.73 | 7.37 | 4.41M |
| March 12, 2026 | 7.51 | 7.71 | 7.71 | 7.75 | 7.47 | 568,172 |
| March 11, 2026 | 7.47 | 7.53 | 7.53 | 7.59 | 7.42 | 791,705 |
| March 10, 2026 | 7.68 | 7.55 | 7.55 | 7.68 | 7.44 | 759,662 |
| March 09, 2026 | 7.19 | 7.36 | 7.36 | 7.41 | 7.14 | 1.07M |
| March 06, 2026 | 7.68 | 7.45 | 7.45 | 7.68 | 7.37 | 1.1M |
| March 05, 2026 | 7.76 | 7.65 | 7.65 | 7.87 | 7.63 | 1.15M |
| March 04, 2026 | 7.71 | 7.71 | 7.71 | 7.88 | 7.54 | 847,754 |
| March 03, 2026 | 7.97 | 7.67 | 7.67 | 7.99 | 7.55 | 1.92M |
| March 02, 2026 | 8.2 | 8.08 | 8.08 | 8.41 | 8.04 | 1.68M |
| February 27, 2026 | 8.25 | 8.43 | 8.43 | 8.47 | 8.2 | 1.14M |
| February 26, 2026 | 8.1 | 8.31 | 8.31 | 8.46 | 7.89 | 1.52M |
| February 25, 2026 | 8 | 7.87 | 7.87 | 8.06 | 7.87 | 830,331 |
| February 24, 2026 | 7.86 | 8 | 8 | 8.07 | 7.83 | 835,782 |
| February 23, 2026 | 7.87 | 7.76 | 7.76 | 7.87 | 7.71 | 1.19M |
| February 20, 2026 | 8.05 | 7.91 | 0 | 8.05 | 7.91 | 917,466 |
| February 19, 2026 | 8.18 | 7.91 | 0 | 8.24 | 7.91 | 688,563 |
| February 18, 2026 | 8.19 | 8.19 | 0 | 8.22 | 8 | 808,186 |
| February 17, 2026 | 8.2 | 8.16 | 0 | 8.28 | 8.1 | 535,664 |
| February 16, 2026 | 8.4 | 8.2 | 0 | 8.4 | 8.2 | 526,507 |
| February 13, 2026 | 8.45 | 8.36 | 0 | 8.46 | 8.25 | 923,995 |
| February 12, 2026 | 8.5 | 8.46 | 0 | 8.65 | 8.38 | 1.16M |
| February 11, 2026 | 8.47 | 8.44 | 0 | 8.5 | 8.37 | 492,638 |
| February 10, 2026 | 8.09 | 8.46 | 0 | 8.46 | 8.09 | 1.4M |
| February 09, 2026 | 8.31 | 8.26 | 0 | 8.38 | 8.23 | 621,001 |
| February 06, 2026 | 8.27 | 8.27 | 0 | 8.34 | 8.06 | 943,501 |
| February 05, 2026 | 8.3 | 8.24 | 0 | 8.39 | 7.99 | 1.36M |
| February 04, 2026 | 7.37 | 8.24 | 0 | 8.37 | 7.37 | 3.08M |
| February 03, 2026 | 7.23 | 7.28 | 0 | 7.29 | 7.12 | 710,971 |
| February 02, 2026 | 7.1 | 7.2 | 0 | 7.2 | 6.99 | 1.07M |
| January 30, 2026 | 7.17 | 7.15 | 0 | 7.24 | 7.1 | 944,459 |
| January 29, 2026 | 7.31 | 7.19 | 0 | 7.38 | 7.13 | 719,685 |
| January 28, 2026 | 7.28 | 7.29 | 0 | 7.35 | 7.16 | 568,706 |
| January 27, 2026 | 7.38 | 7.27 | 0 | 7.38 | 7.25 | 450,950 |
| January 26, 2026 | 7.34 | 7.37 | 0 | 7.4 | 7.23 | 520,924 |
| January 23, 2026 | 7.35 | 7.34 | 0 | 7.4 | 7.25 | 515,649 |
| January 22, 2026 | 7.38 | 7.37 | 0 | 7.47 | 7.23 | 900,576 |
| January 21, 2026 | 7.18 | 7.27 | 0 | 7.31 | 7.09 | 709,473 |
| January 20, 2026 | 7 | 7.18 | 0 | 7.21 | 6.99 | 779,106 |
| January 19, 2026 | 7.18 | 7.01 | 0 | 7.18 | 6.99 | 766,821 |
| January 16, 2026 | 7.47 | 7.23 | 0 | 7.47 | 7.2 | 769,867 |
| January 15, 2026 | 7.5 | 7.51 | 0 | 7.55 | 7.38 | 601,852 |
| January 14, 2026 | 7.17 | 7.49 | 0 | 7.52 | 7.13 | 1.17M |
| January 13, 2026 | 7.26 | 7.14 | 0 | 7.27 | 7.08 | 789,972 |
| January 12, 2026 | 7.35 | 7.28 | 0 | 7.35 | 7.19 | 471,740 |
| January 09, 2026 | 7.24 | 7.32 | 0 | 7.35 | 7.21 | 611,574 |